Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6556 | 6601 | 6556 | 6581 | 0 | +32.90(+0.50%) |
Sep 27, 2007 | 6497 | 6556 | 6496 | 6548 | 0 | +56.60(+0.87%) |
Sep 26, 2007 | 6468 | 6508 | 6462 | 6491 | 0 | +0.50(+0.01%) |
Sep 25, 2007 | 6465 | 6515 | 6441 | 6491 | 0 | +29.80(+0.46%) |
Sep 24, 2007 | 6374 | 6467 | 6374 | 6461 | 0 | +89.90(+1.41%) |
Sep 21, 2007 | 6393 | 6395 | 6366 | 6371 | 0 | -29.70(-0.46%) |
Sep 20, 2007 | 6387 | 6418 | 6367 | 6401 | 0 | +38.90(+0.61%) |
Sep 19, 2007 | 6249 | 6362 | 6249 | 6362 | 0 | +154.00(+2.48%) |
Sep 18, 2007 | 6274 | 6275 | 6185 | 6208 | 0 | -75.70(-1.20%) |
Sep 17, 2007 | 6307 | 6308 | 6270 | 6284 | 0 | -32.00(-0.51%) |
Sep 14, 2007 | 6251 | 6319 | 6251 | 6316 | 0 | +71.10(+1.14%) |
Sep 13, 2007 | 6244 | 6266 | 6229 | 6245 | 0 | +8.60(+0.14%) |
Sep 12, 2007 | 6270 | 6315 | 6233 | 6236 | 0 | -12.60(-0.20%) |
Sep 11, 2007 | 6212 | 6269 | 6212 | 6249 | 0 | +39.00(+0.63%) |
Sep 10, 2007 | 6258 | 6259 | 6168 | 6210 | 0 | -86.90(-1.38%) |
Sep 07, 2007 | 6278 | 6298 | 6273 | 6296 | 0 | +31.20(+0.50%) |
Sep 06, 2007 | 6260 | 6278 | 6207 | 6265 | 0 | -9.00(-0.14%) |
Sep 05, 2007 | 6307 | 6359 | 6265 | 6274 | 0 | -22.80(-0.36%) |
Sep 04, 2007 | 6269 | 6319 | 6268 | 6297 | 0 | +24.60(+0.39%) |
Sep 03, 2007 | 6254 | 6285 | 6243 | 6272 | 0 | +24.20(+0.39%) |
Aug 31, 2007 | 6138 | 6248 | 6138 | 6248 | 0 | +110.30(+1.80%) |
Aug 30, 2007 | 6126 | 6190 | 6126 | 6138 | 0 | +36.60(+0.60%) |
Aug 29, 2007 | 6144 | 6144 | 6033 | 6101 | 0 | -75.90(-1.23%) |
Aug 28, 2007 | 6179 | 6186 | 6138 | 6177 | 0 | -7.60(-0.12%) |
Aug 27, 2007 | 6117 | 6200 | 6115 | 6185 | 0 | +97.70(+1.61%) |
Aug 24, 2007 | 6136 | 6136 | 6076 | 6087 | 0 | -62.50(-1.02%) |
Aug 23, 2007 | 6007 | 6164 | 6007 | 6150 | 0 | +152.30(+2.54%) |
Aug 22, 2007 | 5974 | 6036 | 5956 | 5997 | 0 | +18.80(+0.31%) |
Aug 21, 2007 | 5923 | 5986 | 5873 | 5979 | 0 | +52.10(+0.88%) |
Aug 20, 2007 | 5676 | 5926 | 5676 | 5926 | 0 | +256.20(+4.52%) |
Aug 17, 2007 | 5717 | 5782 | 5637 | 5670 | 0 | -41.90(-0.73%) |
Aug 16, 2007 | 5797 | 5797 | 5491 | 5712 | 0 | -89.30(-1.54%) |
Aug 15, 2007 | 5954 | 5954 | 5802 | 5802 | 0 | -181.00(-3.03%) |
Aug 14, 2007 | 6028 | 6039 | 5961 | 5982 | 0 | -45.00(-0.75%) |
Aug 13, 2007 | 5972 | 6057 | 5972 | 6028 | 0 | +62.30(+1.04%) |
Aug 10, 2007 | 6137 | 6137 | 5965 | 5965 | 0 | -222.50(-3.60%) |
Aug 09, 2007 | 6138 | 6188 | 6136 | 6188 | 0 | +63.00(+1.03%) |
Aug 08, 2007 | 6026 | 6126 | 6026 | 6125 | 0 | +111.10(+1.85%) |
Aug 07, 2007 | 5971 | 6041 | 5970 | 6014 | 0 | +64.10(+1.08%) |
Aug 06, 2007 | 6051 | 6051 | 5922 | 5950 | 0 | -106.40(-1.76%) |
Aug 03, 2007 | 6063 | 6094 | 6018 | 6056 | 0 | +5.60(+0.09%) |
Aug 02, 2007 | 6015 | 6101 | 5952 | 6050 | 0 | +60.90(+1.02%) |
Aug 01, 2007 | 6182 | 6182 | 5989 | 5989 | 0 | -198.10(-3.20%) |
Jul 31, 2007 | 6158 | 6188 | 6147 | 6188 | 0 | +41.00(+0.67%) |
Jul 30, 2007 | 6125 | 6147 | 6087 | 6146 | 0 | +19.20(+0.31%) |
Jul 27, 2007 | 6297 | 6297 | 6127 | 6127 | 0 | -174.10(-2.76%) |
Jul 26, 2007 | 6382 | 6388 | 6301 | 6301 | 0 | -76.60(-1.20%) |
Jul 25, 2007 | 6432 | 6432 | 6371 | 6378 | 0 | -77.50(-1.20%) |
Jul 24, 2007 | 6435 | 6464 | 6435 | 6456 | 0 | +27.70(+0.43%) |
Jul 23, 2007 | 6449 | 6449 | 6399 | 6428 | 0 | -28.90(-0.45%) |
Jul 20, 2007 | 6422 | 6457 | 6422 | 6457 | 0 | +37.70(+0.59%) |
Jul 19, 2007 | 6372 | 6420 | 6372 | 6419 | 0 | +51.80(+0.81%) |
Jul 18, 2007 | 6410 | 6410 | 6365 | 6367 | 0 | -51.00(-0.79%) |
Jul 17, 2007 | 6422 | 6429 | 6408 | 6418 | 0 | -0.20(-0.00%) |
Jul 16, 2007 | 6426 | 6449 | 6415 | 6418 | 0 | -7.00(-0.11%) |
Jul 13, 2007 | 6424 | 6469 | 6424 | 6425 | 0 | +25.30(+0.40%) |
Jul 12, 2007 | 6373 | 6403 | 6370 | 6400 | 0 | +36.90(+0.58%) |
Jul 11, 2007 | 6394 | 6394 | 6339 | 6363 | 0 | -34.60(-0.54%) |
Jul 10, 2007 | 6432 | 6432 | 6395 | 6398 | 0 | -31.70(-0.49%) |
Jul 09, 2007 | 6385 | 6430 | 6385 | 6430 | 0 | +46.50(+0.73%) |
Jul 06, 2007 | 6392 | 6392 | 6352 | 6383 | 0 | -9.20(-0.14%) |
Jul 05, 2007 | 6334 | 6392 | 6334 | 6392 | 0 | +59.60(+0.94%) |
Jul 04, 2007 | 6341 | 6354 | 6325 | 6333 | 0 | -1.20(-0.02%) |
Jul 03, 2007 | 6315 | 6353 | 6313 | 6334 | 0 | +35.20(+0.56%) |